Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trecora Resources (NY: TREC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.110 8.370 8.370 12,978 +0.17(+2.07%)
Jan 28, 2022 8.170 8.210 8.030 8.200 16,757 +0.00(+0.00%)
Jan 27, 2022 8.160 8.320 8.060 8.200 12,666 +0.00(+0.00%)
Jan 26, 2022 8.110 8.239 8.010 8.200 34,134 +0.17(+2.12%)
Jan 25, 2022 8.000 8.060 7.900 8.030 13,043 +0.11(+1.39%)
Jan 24, 2022 7.990 8.530 7.830 7.920 19,356 -0.11(-1.37%)
Jan 21, 2022 8.290 8.290 7.970 8.030 45,220 -0.22(-2.67%)
Jan 20, 2022 8.280 8.501 8.100 8.250 22,969 +0.00(+0.00%)
Jan 19, 2022 8.090 8.280 8.090 8.250 30,071 -0.02(-0.24%)
Jan 18, 2022 8.270 8.330 8.100 8.270 35,143 -0.03(-0.36%)
Jan 14, 2022 8.300 0 +0.02(+0.24%)
Jan 13, 2022 8.370 8.370 8.080 8.280 14,236 +0.00(+0.00%)
Jan 12, 2022 8.120 8.400 8.020 8.280 17,578 +0.18(+2.22%)
Jan 11, 2022 8.180 8.370 8.100 8.100 16,644 -0.12(-1.46%)
Jan 10, 2022 8.160 8.310 8.030 8.220 19,512 -0.02(-0.24%)
Jan 07, 2022 8.565 8.565 8.130 8.240 14,961 -0.09(-1.08%)
Jan 06, 2022 8.290 8.423 8.260 8.330 6,315 +0.07(+0.85%)
Jan 05, 2022 8.320 8.560 8.200 8.260 32,223 +0.04(+0.49%)
Jan 04, 2022 8.130 8.240 8.080 8.220 19,042 +0.16(+1.99%)
Jan 03, 2022 8.100 8.272 8.060 8.060 24,803 -0.02(-0.25%)
Dec 31, 2021 8.100 8.260 8.060 8.080 26,915 +0.00(+0.00%)
Dec 30, 2021 8.050 8.290 8.050 8.080 13,298 +0.00(+0.00%)
Dec 29, 2021 8.160 8.300 8.050 8.080 8,744 -0.06(-0.74%)
Dec 28, 2021 8.230 8.280 8.060 8.140 13,922 -0.12(-1.45%)
Dec 27, 2021 8.110 8.350 8.110 8.260 15,080 +0.15(+1.85%)
Dec 23, 2021 8.040 8.250 8.010 8.110 29,659 +0.11(+1.37%)
Dec 22, 2021 8.040 8.210 7.950 8.000 12,419 -0.05(-0.62%)
Dec 21, 2021 7.990 8.240 7.950 8.050 43,719 +0.07(+0.88%)
Dec 20, 2021 7.840 7.990 7.667 7.980 58,481 +0.13(+1.66%)
Dec 17, 2021 8.020 8.240 7.850 7.850 45,642 -0.31(-3.80%)
Dec 16, 2021 8.240 8.280 8.020 8.160 31,074 +0.01(+0.12%)
Dec 15, 2021 8.120 8.340 8.010 8.150 49,377 -0.04(-0.49%)
Dec 14, 2021 8.170 8.420 8.080 8.190 25,726 -0.09(-1.09%)
Dec 13, 2021 8.220 8.440 8.110 8.280 26,956 -0.03(-0.36%)
Dec 10, 2021 8.470 8.520 8.180 8.310 43,611 +0.01(+0.12%)
Dec 09, 2021 8.400 8.690 8.300 8.300 28,286 -0.19(-2.24%)
Dec 08, 2021 8.760 8.770 8.370 8.490 14,960 -0.31(-3.52%)
Dec 07, 2021 8.500 8.860 8.500 8.800 13,539 +0.34(+4.02%)
Dec 06, 2021 8.380 8.550 8.310 8.460 23,955 +0.05(+0.59%)
Dec 03, 2021 8.510 8.540 8.310 8.410 28,944 -0.18(-2.10%)
Dec 02, 2021 8.620 8.790 8.550 8.590 10,387 -0.02(-0.23%)
Dec 01, 2021 8.690 8.690 8.500 8.610 42,529 +0.04(+0.47%)
Nov 30, 2021 8.650 8.710 8.510 8.570 19,512 -0.07(-0.81%)
Nov 29, 2021 8.600 8.770 8.520 8.640 22,955 +0.02(+0.23%)
Nov 26, 2021 8.600 8.770 8.550 8.620 8,363 -0.15(-1.71%)
Nov 24, 2021 8.910 8.980 8.680 8.770 36,257 -0.02(-0.23%)
Nov 23, 2021 8.900 9.000 8.620 8.790 83,872 -0.12(-1.35%)
Nov 22, 2021 9.030 9.090 8.770 8.910 41,970 -0.13(-1.44%)
Nov 19, 2021 9.210 9.210 9.000 9.040 25,730 -0.16(-1.74%)
Nov 18, 2021 9.030 9.240 9.030 9.200 42,526 +0.11(+1.21%)
Nov 17, 2021 9.380 9.380 9.017 9.090 50,653 -0.19(-2.05%)
Nov 16, 2021 8.950 9.310 8.757 9.280 79,506 +0.28(+3.11%)
Nov 15, 2021 9.180 9.180 8.860 9.000 27,014 -0.12(-1.32%)
Nov 12, 2021 8.950 9.120 8.905 9.120 104,867 +0.24(+2.70%)
Nov 11, 2021 8.540 8.900 8.520 8.880 115,847 +0.42(+4.96%)
Nov 10, 2021 8.250 8.460 863,257 +0.25(+3.05%)
Nov 09, 2021 7.900 8.320 7.900 8.210 71,651 +0.31(+3.92%)
Nov 08, 2021 7.960 8.000 7.850 7.900 63,458 -0.08(-1.00%)
Nov 05, 2021 7.690 8.000 7.690 7.980 75,733 +0.29(+3.77%)
Nov 04, 2021 7.480 7.820 7.460 7.690 43,835 +0.09(+1.18%)
Nov 03, 2021 7.640 7.790 7.600 7.600 32,869 +0.07(+0.93%)
Nov 02, 2021 7.640 7.705 7.524 7.530 39,412 -0.14(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.